Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2022 | 133.28 | 133.43 | 133.21 | 133.43 | 3,444 | +0.23(+0.17%) |
Jul 29, 2022 | 134.21 | 134.67 | 132.51 | 133.20 | 465,857 | -1.12(-0.83%) |
Jul 28, 2022 | 134.21 | 134.60 | 134.24 | 134.32 | 17,851 | -2.01(-1.47%) |
Jul 27, 2022 | 136.40 | 136.57 | 136.26 | 136.32 | 13,522 | -0.53(-0.39%) |
Jul 26, 2022 | 136.88 | 136.93 | 136.84 | 136.86 | 12,891 | +0.40(+0.30%) |
Jul 25, 2022 | 136.56 | 136.66 | 136.42 | 136.45 | 8,497 | +0.07(+0.05%) |
Jul 24, 2022 | 136.19 | 136.39 | 136.11 | 136.38 | 5,046 | +0.45(+0.33%) |
Jul 22, 2022 | 137.28 | 137.95 | 135.57 | 135.93 | 383,418 | -1.21(-0.88%) |
Jul 21, 2022 | 137.28 | 137.55 | 137.09 | 137.14 | 15,666 | -1.31(-0.95%) |
Jul 20, 2022 | 138.06 | 138.46 | 138.21 | 138.45 | 19,398 | +0.29(+0.21%) |
Jul 19, 2022 | 138.17 | 138.21 | 138.14 | 138.16 | 17,610 | -0.01(-0.01%) |
Jul 18, 2022 | 138.12 | 138.25 | 138.11 | 138.17 | 23,287 | -0.22(-0.16%) |
Jul 17, 2022 | 138.60 | 138.57 | 138.39 | 138.40 | 4,360 | +0.03(+0.02%) |
Jul 15, 2022 | 138.92 | 139.12 | 138.32 | 138.36 | 338,984 | -0.69(-0.50%) |
Jul 14, 2022 | 138.92 | 139.12 | 138.97 | 139.05 | 15,543 | +1.56(+1.13%) |
Jul 13, 2022 | 137.43 | 137.49 | 137.33 | 137.49 | 24,421 | +0.69(+0.51%) |
Jul 12, 2022 | 136.86 | 136.90 | 136.79 | 136.80 | 16,231 | -0.49(-0.36%) |
Jul 11, 2022 | 137.40 | 137.43 | 137.28 | 137.29 | 15,178 | +1.07(+0.79%) |
Jul 10, 2022 | 135.94 | 136.23 | 136.11 | 136.22 | 3,627 | +0.24(+0.18%) |
Jul 08, 2022 | 135.95 | 136.56 | 135.34 | 135.98 | 382,863 | +0.03(+0.03%) |
Jul 07, 2022 | 135.95 | 136.06 | 135.94 | 135.94 | 10,040 | -0.11(-0.08%) |
Jul 06, 2022 | 135.91 | 136.12 | 135.78 | 136.06 | 18,360 | +0.58(+0.43%) |
Jul 05, 2022 | 135.82 | 135.87 | 135.42 | 135.48 | 18,735 | -0.38(-0.28%) |
Jul 04, 2022 | 135.69 | 135.87 | 135.69 | 135.86 | 18,646 | +0.65(+0.48%) |
Jul 03, 2022 | 135.31 | 135.31 | 135.13 | 135.21 | 6,096 | +0.06(+0.04%) |
Jul 01, 2022 | 135.59 | 135.98 | 134.75 | 135.15 | 426,463 | -0.65(-0.47%) |
Jun 30, 2022 | 135.59 | 135.82 | 135.72 | 135.80 | 16,413 | -0.75(-0.55%) |
Jun 29, 2022 | 136.57 | 136.65 | 136.51 | 136.55 | 24,576 | +0.54(+0.40%) |
Jun 28, 2022 | 136.07 | 136.22 | 136.00 | 136.01 | 16,788 | +0.67(+0.49%) |
Jun 27, 2022 | 135.42 | 135.45 | 135.29 | 135.34 | 16,433 | +0.17(+0.13%) |
Jun 26, 2022 | 135.19 | 135.20 | 135.06 | 135.17 | 4,675 | +0.03(+0.02%) |
Jun 24, 2022 | 134.93 | 135.39 | 134.35 | 135.14 | 371,411 | +0.32(+0.24%) |
Jun 23, 2022 | 134.93 | 134.97 | 134.76 | 134.82 | 15,151 | -1.20(-0.88%) |
Jun 22, 2022 | 136.12 | 136.19 | 136.00 | 136.03 | 16,321 | -0.54(-0.39%) |
Jun 21, 2022 | 136.37 | 136.71 | 136.37 | 136.56 | 21,191 | +1.48(+1.10%) |
Jun 20, 2022 | 135.07 | 135.20 | 135.07 | 135.08 | 15,075 | -0.16(-0.12%) |
Jun 19, 2022 | 134.90 | 135.29 | 134.95 | 135.24 | 7,504 | +0.36(+0.26%) |
Jun 17, 2022 | 132.14 | 135.42 | 132.18 | 134.89 | 493,200 | +2.31(+1.74%) |
Jun 16, 2022 | 132.14 | 132.70 | 132.26 | 132.58 | 25,920 | -1.54(-1.15%) |
Jun 15, 2022 | 133.74 | 134.22 | 133.78 | 134.11 | 18,443 | -1.15(-0.85%) |
Jun 14, 2022 | 135.47 | 135.57 | 135.23 | 135.26 | 17,427 | +1.03(+0.76%) |
Jun 13, 2022 | 134.42 | 134.52 | 134.23 | 134.23 | 16,009 | -0.50(-0.37%) |
Jun 12, 2022 | 134.34 | 134.74 | 134.41 | 134.74 | 8,061 | +0.34(+0.25%) |
Jun 10, 2022 | 134.29 | 134.48 | 133.37 | 134.40 | 330,453 | -0.04(-0.03%) |
Jun 09, 2022 | 134.29 | 134.47 | 134.37 | 134.44 | 12,275 | -0.00(-0.00%) |
Jun 08, 2022 | 134.20 | 134.51 | 134.20 | 134.44 | 13,219 | +1.67(+1.26%) |
Jun 07, 2022 | 132.52 | 132.79 | 132.60 | 132.77 | 9,857 | +0.75(+0.57%) |
Jun 06, 2022 | 131.88 | 132.03 | 131.90 | 132.02 | 9,517 | +1.19(+0.91%) |
Jun 05, 2022 | 130.88 | 130.99 | 130.80 | 130.84 | 4,899 | +0.02(+0.02%) |
Jun 03, 2022 | 129.74 | 130.98 | 129.69 | 130.81 | 215,595 | +0.91(+0.70%) |
Jun 02, 2022 | 129.74 | 129.91 | 129.84 | 129.91 | 11,907 | -0.27(-0.21%) |
Jun 01, 2022 | 130.12 | 130.19 | 130.10 | 130.17 | 18,609 | +1.43(+1.11%) |
May 31, 2022 | 128.69 | 128.76 | 128.67 | 128.74 | 7,836 | +1.02(+0.80%) |
May 30, 2022 | 127.54 | 127.76 | 127.53 | 127.72 | 7,857 | +0.49(+0.39%) |
May 29, 2022 | 127.09 | 127.24 | 127.11 | 127.23 | 2,572 | +0.14(+0.11%) |
May 27, 2022 | 127.01 | 127.25 | 126.67 | 127.08 | 269,418 | +0.05(+0.04%) |
May 26, 2022 | 127.01 | 127.16 | 127.03 | 127.04 | 15,459 | -0.15(-0.11%) |
May 25, 2022 | 127.19 | 127.28 | 127.18 | 127.18 | 15,615 | +0.31(+0.24%) |
May 24, 2022 | 126.72 | 126.92 | 126.78 | 126.88 | 19,156 | -0.90(-0.71%) |
May 23, 2022 | 127.86 | 127.88 | 127.77 | 127.78 | 20,686 | -0.13(-0.11%) |
May 22, 2022 | 127.84 | 128.05 | 127.84 | 127.92 | 4,078 | +0.03(+0.03%) |
May 20, 2022 | 127.79 | 128.29 | 127.53 | 127.88 | 363,211 | +0.15(+0.12%) |
May 19, 2022 | 127.79 | 127.80 | 127.67 | 127.73 | 16,072 | -0.51(-0.40%) |
May 18, 2022 | 128.21 | 128.47 | 128.24 | 128.24 | 24,719 | -1.21(-0.93%) |
May 17, 2022 | 129.33 | 129.47 | 129.34 | 129.45 | 12,929 | +0.45(+0.35%) |
May 16, 2022 | 129.10 | 129.09 | 128.95 | 129.00 | 15,009 | -0.36(-0.27%) |
May 15, 2022 | 129.38 | 129.49 | 129.29 | 129.36 | 7,875 | +0.15(+0.11%) |
May 13, 2022 | 128.24 | 129.45 | 128.35 | 129.21 | 368,581 | +0.69(+0.54%) |
May 12, 2022 | 128.24 | 128.59 | 128.40 | 128.52 | 19,800 | -1.37(-1.05%) |
May 11, 2022 | 129.94 | 130.05 | 129.83 | 129.89 | 13,805 | -0.45(-0.35%) |
May 10, 2022 | 130.44 | 130.44 | 130.28 | 130.34 | 14,164 | -0.02(-0.02%) |
May 09, 2022 | 130.19 | 130.57 | 130.31 | 130.36 | 16,282 | -0.36(-0.27%) |
May 08, 2022 | 130.50 | 130.78 | 130.54 | 130.72 | 5,488 | +0.25(+0.19%) |
May 06, 2022 | 130.10 | 130.81 | 130.09 | 130.47 | 363,665 | +0.27(+0.20%) |
May 05, 2022 | 130.10 | 130.28 | 130.09 | 130.20 | 15,277 | +0.77(+0.59%) |
May 04, 2022 | 129.08 | 129.54 | 129.12 | 129.44 | 17,542 | -0.67(-0.52%) |
May 03, 2022 | 130.13 | 130.16 | 130.04 | 130.11 | 7,904 | -0.08(-0.06%) |
May 02, 2022 | 130.11 | 130.21 | 130.09 | 130.19 | 11,863 | +0.15(+0.12%) |